Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2024 | USD | 0.18 | 0.2 | 0.171 | 0.171 | 0.171 | -0.019 (-10%) | 97,200 |
1 Oct 2024 | USD | 0.23 | 0.252 | 0.19 | 0.19 | 0.19 | -0.03 (-13.64%) | 64,000 |
30 Sep 2024 | USD | 0.221 | 0.227 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 19,700 |
27 Sep 2024 | USD | 0.24 | 0.24 | 0.202 | 0.22 | 0.22 | -0.02 (-8.33%) | 31,000 |
26 Sep 2024 | USD | 0.22 | 0.255 | 0.22 | 0.24 | 0.24 | -0.003 (-1.23%) | 32,900 |
25 Sep 2024 | USD | 0.25 | 0.27 | 0.225 | 0.243 | 0.243 | -0.027 (-10%) | 15,600 |
24 Sep 2024 | USD | 0.27 | 0.3 | 0.243 | 0.27 | 0.27 | -0.02 (-6.90%) | 66,400 |
23 Sep 2024 | USD | 0.31 | 0.339 | 0.27 | 0.29 | 0.29 | 0.0 (0.0%) | 35,700 |
20 Sep 2024 | USD | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | +0.02 (+7.41%) | 3,800 |
19 Sep 2024 | USD | 0.272 | 0.34 | 0.27 | 0.27 | 0.27 | -0.011 (-3.91%) | 26,400 |
18 Sep 2024 | USD | 0.32 | 0.33 | 0.27 | 0.281 | 0.281 | -0.039 (-12.19%) | 49,900 |
17 Sep 2024 | USD | 0.345 | 0.345 | 0.299 | 0.32 | 0.32 | -0.02 (-5.88%) | 107,500 |
16 Sep 2024 | USD | 0.347 | 0.347 | 0.33 | 0.34 | 0.34 | -0.009 (-2.58%) | 90,300 |
13 Sep 2024 | USD | 0.336 | 0.377 | 0.336 | 0.349 | 0.349 | +0.018 (+5.44%) | 138,700 |
12 Sep 2024 | USD | 0.34 | 0.376 | 0.323 | 0.331 | 0.331 | -0.009 (-2.65%) | 508,800 |
11 Sep 2024 | USD | 0.353 | 0.374 | 0.315 | 0.34 | 0.34 | -0.014 (-3.95%) | 359,200 |
10 Sep 2024 | USD | 0.35 | 0.4 | 0.35 | 0.354 | 0.354 | -0.006 (-1.67%) | 11,500 |
9 Sep 2024 | USD | 0.34 | 0.42 | 0.34 | 0.36 | 0.36 | +0.02 (+5.88%) | 29,300 |
6 Sep 2024 | USD | 0.34 | 0.358 | 0.3 | 0.34 | 0.34 | +0.015 (+4.62%) | 143,000 |
5 Sep 2024 | USD | 0.34 | 0.36 | 0.31 | 0.325 | 0.325 | -0.028 (-7.93%) | 63,200 |
4 Sep 2024 | USD | 0.365 | 0.387 | 0.285 | 0.353 | 0.353 | -0.012 (-3.29%) | 143,700 |
3 Sep 2024 | USD | 0.445 | 0.452 | 0.36 | 0.365 | 0.365 | -0.08 (-17.98%) | 352,300 |
30 Aug 2024 | USD | 0.365 | 0.522 | 0.365 | 0.445 | 0.445 | +0.055 (+14.10%) | 477,000 |
29 Aug 2024 | USD | 0.489 | 0.65 | 0.35 | 0.39 | 0.39 | -0.196 (-33.45%) | 809,500 |
28 Aug 2024 | USD | 0.65 | 0.65 | 0.58 | 0.586 | 0.586 | -0.064 (-9.85%) | 317,500 |
27 Aug 2024 | USD | 0.676 | 0.684 | 0.645 | 0.65 | 0.65 | 0.0 (0.0%) | 56,700 |
26 Aug 2024 | USD | 0.7 | 0.753 | 0.64 | 0.65 | 0.65 | -0.053 (-7.54%) | 166,300 |
23 Aug 2024 | USD | 0.737 | 0.745 | 0.7 | 0.703 | 0.703 | +0.001 (+0.14%) | 26,500 |
22 Aug 2024 | USD | 0.8 | 0.8 | 0.685 | 0.702 | 0.702 | -0.028 (-3.84%) | 33,400 |
21 Aug 2024 | USD | 0.804 | 0.804 | 0.73 | 0.73 | 0.73 | +0.016 (+2.24%) | 59,400 |